Aon plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	100.02	100.99	99.890	100.74	90.343	1,627,300
2015-02-11	98.270	100.25	98.010	100.08	89.751	1,687,100
2015-02-10	97.000	98.340	96.960	98.190	88.056	1,673,900
2015-02-09	96.180	96.960	95.760	96.640	86.666	1,292,000
2015-02-06	94.990	97.000	94.960	96.420	86.469	2,794,400
2015-02-05	93.200	93.990	92.880	93.720	84.047	1,304,400
2015-02-04	92.600	93.690	92.490	93.120	83.509	1,387,100
2015-02-03	92.210	92.810	91.990	92.770	83.195	1,105,100
2015-02-02	90.360	91.880	89.650	91.850	82.370	1,254,500
2015-01-30	90.220	90.940	89.350	90.050	80.756	2,157,300
2015-01-29	90.830	91.430	90.340	91.180	81.769	1,249,500
2015-01-28	93.840	94.050	91.040	91.090	81.465	1,425,200
2015-01-27	93.590	94.170	92.820	93.340	83.477	866,900
2015-01-26	94.240	94.600	93.740	94.170	84.219	755,400
2015-01-23	95.980	96.300	94.350	94.420	84.443	865,500
2015-01-22	94.890	96.040	94.130	95.700	85.587	1,261,200
2015-01-21	94.290	95.400	93.350	94.550	84.559	960,000
2015-01-20	95.920	96.160	94.100	94.670	84.666	948,800
2015-01-16	93.730	95.620	93.630	95.560	85.462	1,402,700
2015-01-15	93.750	94.570	93.040	93.550	83.665	1,072,600
2015-01-14	92.640	93.730	92.160	93.690	83.790	1,529,500
2015-01-13	94.200	95.640	93.230	93.830	83.915	951,300
2015-01-12	94.660	95.230	93.400	93.440	83.566	967,700
2015-01-09	95.270	95.490	94.470	94.780	84.765	911,000
2015-01-08	94.540	95.860	94.460	95.300	85.230	1,444,100
2015-01-07	92.710	93.980	92.300	93.920	83.995	1,190,100
2015-01-06	93.970	94.930	92.640	92.860	83.047	1,793,200
2015-01-05	93.880	94.310	93.030	93.420	83.548	1,107,600
2015-01-02	95.490	96.050	93.600	94.330	84.362	933,900
2014-12-31	96.350	96.650	94.790	94.830	84.809	997,200
2014-12-30	95.940	96.500	95.730	96.230	86.061	834,400
2014-12-29	96.020	96.530	95.640	95.930	85.793	782,600
2014-12-26	96.850	96.850	96.000	96.260	86.088	683,800
2014-12-24	96.780	97.000	96.300	96.520	86.321	657,300
2014-12-23	97.160	97.400	96.620	96.670	86.455	1,742,800
2014-12-22	97.000	97.250	96.580	97.040	86.786	1,013,700
2014-12-19	97.230	97.360	96.590	96.690	86.473	2,574,800
2014-12-18	96.620	96.950	95.830	96.700	86.482	2,547,900
2014-12-17	95.010	96.070	94.310	95.650	85.543	1,724,900
2014-12-16	94.530	95.970	94.480	94.510	84.523	1,815,700
2014-12-15	96.220	96.560	94.440	94.860	84.836	1,867,300
2014-12-12	95.560	96.360	94.990	95.010	84.970	1,436,200
2014-12-11	96.530	97.500	96.120	96.290	86.115	1,989,600
2014-12-10	97.020	97.780	96.130	96.320	86.142	2,447,700
2014-12-09	96.740	98.100	96.660	97.190	86.920	2,591,500
2014-12-08	95.100	97.730	94.830	97.600	87.287	3,190,100
2014-12-05	94.870	95.810	94.540	95.100	85.051	1,601,200
2014-12-04	93.490	95.420	93.490	94.640	84.639	3,012,200
2014-12-03	92.530	93.850	92.110	93.760	83.852	1,422,700
2014-12-02	92.250	92.720	92.180	92.620	82.833	910,600
2014-12-01	92.280	92.730	91.840	92.420	82.654	1,243,100
2014-11-28	91.800	92.700	91.480	92.490	82.717	678,900
2014-11-26	92.140	92.140	91.270	91.800	82.099	734,600
2014-11-25	92.500	92.500	91.900	91.930	82.216	1,338,800
2014-11-24	91.640	92.400	91.400	92.310	82.556	1,038,900
2014-11-21	91.220	91.520	90.410	91.390	81.733	1,636,800
2014-11-20	89.760	90.950	89.760	90.320	80.776	1,126,500
2014-11-19	90.290	90.750	90.040	90.390	80.838	1,032,100
2014-11-18	90.440	90.950	90.170	90.590	81.017	945,400
2014-11-17	90.450	90.730	90.160	90.470	80.910	988,400

← NewerPage 50 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-05-18	3:2
1997-05-15	3:2
1994-05-17	3:2

Dividends

Ex-date	Amount
2026-08-03	0.8200 USD
2026-05-01	0.8200 USD
2026-02-02	0.7450 USD
2025-11-03	0.7450 USD
2025-08-01	0.7450 USD
2025-05-01	0.7450 USD
2025-02-03	0.6750 USD
2024-11-01	0.6750 USD
2024-08-01	0.6750 USD
2024-04-30	0.6750 USD
2024-01-31	0.6150 USD
2023-10-31	0.6150 USD
2023-07-31	0.6150 USD
2023-04-28	0.6150 USD
2023-01-31	0.5600 USD
2022-10-31	0.5600 USD
2022-07-29	0.5600 USD
2022-04-29	0.5600 USD
2022-01-31	0.5100 USD
2021-10-29	0.5100 USD
2021-07-30	0.5100 USD
2021-04-30	0.5100 USD
2021-01-29	0.4600 USD
2020-10-30	0.4600 USD
2020-07-31	0.4400 USD
2020-04-30	0.4400 USD
2020-01-31	0.4400 USD
2019-10-31	0.4400 USD
2019-07-31	0.4400 USD
2019-04-30	0.4400 USD
2019-01-31	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.